BitSoar BSR
Xếp hạng #?
08:00:44 15/11/2018
BitSoar (BSR)
Không hoạt động
Lịch sử giá BitSoar (BSR) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.0002324 | $0.0002325 | $0.0001490 | $0.0001522 | $382.56 | $0 |
| 2018-08-02 | $0.0001522 | $0.0001540 | $0.00007498 | $0.0001508 | $188.00 | $0 |
| 2018-08-03 | $0.0001508 | $0.0001508 | $0.00007339 | $0.00007412 | $338.91 | $0 |
| 2018-08-04 | $0.00007423 | $0.0001453 | $0.00007236 | $0.0001402 | $84.13 | $0 |
| 2018-08-05 | $0.0001403 | $0.0001418 | $0.00006928 | $0.00007043 | $11.07 | $0 |
| 2018-08-06 | $0.00007051 | $0.00007157 | $0.00006868 | $0.00006941 | $27.77 | $0 |
| 2018-08-07 | $0.00006939 | $0.00007141 | $0.00006719 | $0.00006719 | $181.40 | $0 |
| 2018-08-08 | $0.00006726 | $0.0001304 | $0.00006169 | $0.00006268 | $80.90 | $0 |
| 2018-08-09 | $0.00006283 | $0.0001305 | $0.00006283 | $0.00006546 | $31.60 | $0 |
| 2018-08-10 | $0.00006539 | $0.00006570 | $0.00006069 | $0.00006164 | $16.30 | $0 |
| 2018-08-11 | $0.00006158 | $0.0001230 | $0.00006057 | $0.00006274 | $183.52 | $0 |
| 2018-08-12 | $0.00006255 | $0.00006366 | $0.00006196 | $0.00006326 | $5.69 | $0 |
| 2018-08-13 | $0.00006323 | $0.00006494 | $0.00006182 | $0.00006270 | $30.91 | $0 |
| 2018-08-14 | $0.00006264 | $0.0001209 | $0.00005929 | $0.00006202 | $233.51 | $0 |
| 2018-08-15 | $0.00006197 | $0.0001283 | $0.00006195 | $0.00006284 | $88.51 | $0 |
| 2018-08-16 | $0.00006275 | $0.00006478 | $0.00006235 | $0.00006319 | $581.16 | $0 |
| 2018-08-17 | $0.00006319 | $0.0001315 | $0.00006304 | $0.0001315 | $134.31 | $0 |
| 2018-08-18 | $0.0001318 | $0.0001322 | $0.0001266 | $0.0001280 | $6.40 | $0 |
| 2018-08-19 | $0.0001281 | $0.0001294 | $0.00006369 | $0.00006496 | $8.04 | $0 |
| 2018-08-20 | $0.00006485 | $0.00006533 | $0.00006269 | $0.00006289 | $38.20 | $0 |
| 2018-08-21 | $0.00006280 | $0.0001297 | $0.00006279 | $0.00006484 | $566.09 | $0 |
| 2018-08-22 | $0.00006485 | $0.00006817 | $0.00006293 | $0.00006366 | $248.14 | $0 |
| 2018-08-23 | $0.00006368 | $0.0001290 | $0.00006356 | $0.00006536 | $40.03 | $0 |
| 2018-08-24 | $0.00006541 | $0.00006729 | $0.00006491 | $0.00006711 | $277.24 | $0 |
| 2018-08-25 | $0.00006699 | $0.00006791 | $0.00006685 | $0.00006748 | $485.65 | $0 |
| 2018-08-26 | $0.00006762 | $0.00006775 | $0.00006594 | $0.00006722 | $56.71 | $0 |
| 2018-08-27 | $0.00006719 | $0.00006898 | $0.00006670 | $0.00006898 | $23.12 | $0 |
| 2018-08-28 | $0.00006885 | $0.00007128 | $0.00006874 | $0.00007085 | $76.49 | $0 |
| 2018-08-29 | $0.00007091 | $0.0001415 | $0.00007027 | $0.0001408 | $24.71 | $0 |
| 2018-08-30 | $0.0001409 | $0.0001414 | $0.00006822 | $0.00006987 | $644.90 | $0 |
| 2018-08-31 | $0.00006994 | $0.00007065 | $0.00006915 | $0.00007049 | $6.94 | $0 |